87,180€
-1,25%
Echtzeit-Aktienkurs Itron
Bid:
Ask:
Aktienkurse zur Itron Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 87,86 | 87,86 | 87,86 | 87,86 | -0,48% | - |
| 11.11.2026 | 88,28 | 88,28 | 88,28 | 88,28 | 0,39% | - |
| 10.11.2026 | 87,94 | 87,94 | 87,94 | 87,94 | 1,03% | - |
| 09.11.2026 | 87,04 | 87,04 | 87,04 | 87,04 | -0,87% | - |
| 06.11.2026 | 87,80 | 87,80 | 87,80 | 87,80 | -1,37% | - |
| 05.11.2026 | 89,02 | 89,02 | 89,02 | 89,02 | 3,18% | - |
| 04.11.2026 | 86,28 | 86,28 | 86,28 | 86,28 | -2,07% | - |
| 03.11.2026 | 88,10 | 88,10 | 88,10 | 88,10 | 4,09% | - |
| 02.11.2026 | 84,64 | 84,64 | 84,64 | 84,64 | 1,15% | - |
| 30.10.2026 | 83,68 | 83,68 | 83,68 | 83,68 | 2,22% | - |
| 29.10.2026 | 81,86 | 81,86 | 81,86 | 81,86 | -2,29% | - |
| 28.10.2026 | 83,78 | 83,78 | 83,78 | 83,78 | 8,13% | - |
| 27.10.2026 | 77,48 | 77,48 | 77,48 | 77,48 | 0,36% | - |
| 26.10.2026 | 77,20 | 77,20 | 77,20 | 77,20 | -0,57% | - |
| 23.10.2026 | 77,64 | 77,64 | 77,64 | 77,64 | 4,02% | - |
| 22.10.2026 | 74,64 | 74,64 | 74,64 | 74,64 | 0,30% | - |
| 21.10.2026 | 74,42 | 74,42 | 74,42 | 74,42 | 2,96% | - |
| 20.10.2026 | 72,28 | 72,28 | 72,28 | 72,28 | -2,38% | - |
| 19.10.2026 | 74,04 | 74,04 | 74,04 | 74,04 | -0,70% | - |
| 16.10.2026 | 74,56 | 74,56 | 74,56 | 74,56 | 0,32% | - |
| 15.10.2026 | 74,32 | 74,32 | 74,32 | 74,32 | -2,62% | - |
| 14.10.2026 | 76,32 | 76,32 | 76,32 | 76,32 | 0,82% | - |
| 13.10.2026 | 75,70 | 75,70 | 75,70 | 75,70 | 0,34% | - |
| 12.10.2026 | 75,44 | 75,44 | 75,44 | 75,44 | 1,70% | - |
| 09.10.2026 | 74,18 | 74,18 | 74,18 | 74,18 | -1,77% | - |
| 08.10.2026 | 75,52 | 75,52 | 75,52 | 75,52 | -2,83% | - |
| 07.10.2026 | 77,72 | 77,72 | 77,72 | 77,72 | 0,52% | - |
| 06.10.2026 | 77,32 | 77,32 | 77,32 | 77,32 | 0,99% | - |
| 05.10.2026 | 76,56 | 76,56 | 76,56 | 76,56 | -1,34% | - |
| 02.10.2026 | 75,70 | 77,60 | 75,70 | 77,60 | 2,84% | 100,00 |
| 01.10.2026 | 75,46 | 75,46 | 75,46 | 75,46 | -1,39% | - |
| 30.09.2026 | 76,52 | 76,52 | 76,52 | 76,52 | -0,86% | - |
| 29.09.2026 | 77,18 | 77,18 | 77,18 | 77,18 | -0,90% | - |
| 28.09.2026 | 77,88 | 77,88 | 77,88 | 77,88 | -2,06% | - |
| 25.09.2026 | 79,52 | 79,52 | 79,52 | 79,52 | 0,18% | - |
| 24.09.2026 | 79,38 | 79,38 | 79,38 | 79,38 | -1,66% | - |
| 23.09.2026 | 80,72 | 80,72 | 80,72 | 80,72 | 1,46% | - |
| 22.09.2026 | 79,56 | 79,56 | 79,56 | 79,56 | 2,21% | - |
| 21.09.2026 | 77,84 | 77,84 | 77,84 | 77,84 | -0,99% | - |
| 18.09.2026 | 78,62 | 78,62 | 78,62 | 78,62 | -0,98% | - |
| 17.09.2026 | 79,40 | 79,40 | 79,40 | 79,40 | 0,53% | - |
| 16.09.2026 | 78,98 | 78,98 | 78,98 | 78,98 | 0,36% | - |
| 15.09.2026 | 78,70 | 78,70 | 78,70 | 78,70 | -1,55% | - |
| 14.09.2026 | 79,94 | 79,94 | 79,94 | 79,94 | 0,45% | - |
| 11.09.2026 | 79,58 | 79,58 | 79,58 | 79,58 | -0,92% | - |
| 10.09.2026 | 80,32 | 80,32 | 80,32 | 80,32 | -2,07% | - |
| 09.09.2026 | 82,02 | 82,02 | 82,02 | 82,02 | -0,44% | - |
| 08.09.2026 | 82,38 | 82,38 | 82,38 | 82,38 | -0,10% | - |
| 07.09.2026 | 82,46 | 82,46 | 82,46 | 82,46 | 1,68% | - |
| 04.09.2026 | 81,10 | 81,10 | 81,10 | 81,10 | -0,95% | - |
| 03.09.2026 | 81,88 | 81,88 | 81,88 | 81,88 | 0,94% | - |
| 02.09.2026 | 81,12 | 81,12 | 81,12 | 81,12 | -2,29% | - |
| 01.09.2026 | 82,56 | 83,02 | 82,56 | 83,02 | -0,22% | 100,00 |
| 31.08.2026 | 83,20 | 83,20 | 83,20 | 83,20 | -1,26% | - |
| 28.08.2026 | 84,26 | 84,26 | 84,26 | 84,26 | 0,60% | - |
| 27.08.2026 | 83,76 | 83,76 | 83,76 | 83,76 | 0,24% | - |
| 26.08.2026 | 83,56 | 83,56 | 83,56 | 83,56 | -0,12% | - |
| 25.08.2026 | 83,66 | 83,66 | 83,66 | 83,66 | -1,18% | - |
| 24.08.2026 | 84,66 | 84,66 | 84,66 | 84,66 | 1,83% | - |
| 21.08.2026 | 83,14 | 83,14 | 83,14 | 83,14 | -0,57% | - |
| 20.08.2026 | 83,62 | 83,62 | 83,62 | 83,62 | 0,12% | - |
| 19.08.2026 | 82,00 | 83,52 | 82,00 | 83,52 | -2,68% | 6,00 |
| 18.08.2026 | 85,82 | 85,82 | 85,82 | 85,82 | -0,88% | - |
| 17.08.2026 | 86,58 | 86,58 | 86,58 | 86,58 | -1,46% | - |
| 14.08.2026 | 87,86 | 87,86 | 87,86 | 87,86 | -0,02% | - |
| 13.08.2026 | 87,88 | 87,88 | 87,88 | 87,88 | 0,37% | - |
| 12.08.2026 | 88,44 | 88,44 | 87,56 | 87,56 | -0,25% | 150,00 |
| 11.08.2026 | 87,78 | 87,78 | 87,78 | 87,78 | -3,43% | - |
| 10.08.2026 | 88,60 | 90,90 | 88,60 | 90,90 | 1,00% | 16,00 |
| 07.08.2026 | 88,06 | 90,00 | 88,06 | 90,00 | -0,24% | 10,00 |
| 06.08.2026 | 90,22 | 90,22 | 90,22 | 90,22 | -3,36% | - |
| 05.08.2026 | 91,02 | 93,36 | 91,02 | 93,36 | 7,83% | 5,00 |
| 04.08.2026 | 86,58 | 86,58 | 86,58 | 86,58 | 1,45% | - |
| 03.08.2026 | 85,34 | 85,34 | 85,34 | 85,34 | 0,54% | - |
| 31.07.2026 | 84,88 | 84,88 | 84,88 | 84,88 | -3,85% | - |
| 30.07.2026 | 88,28 | 88,28 | 88,28 | 88,28 | -4,75% | - |
| 29.07.2026 | 92,68 | 92,68 | 92,68 | 92,68 | 25,75% | - |
| 28.07.2026 | 73,70 | 73,70 | 73,70 | 73,70 | 0,93% | - |
| 27.07.2026 | 73,02 | 73,02 | 73,02 | 73,02 | 0,19% | - |
| 24.07.2026 | 72,88 | 72,88 | 72,88 | 72,88 | 1,42% | - |
| 23.07.2026 | 71,86 | 71,86 | 71,86 | 71,86 | -1,32% | - |
| 22.07.2026 | 72,82 | 72,82 | 72,82 | 72,82 | -0,14% | - |
| 21.07.2026 | 72,92 | 72,92 | 72,92 | 72,92 | -4,23% | - |
| 20.07.2026 | 74,26 | 76,14 | 74,26 | 76,14 | 2,84% | 100,00 |
| 17.07.2026 | 74,04 | 74,04 | 74,04 | 74,04 | 2,29% | - |
| 16.07.2026 | 72,38 | 72,38 | 72,38 | 72,38 | 0,42% | - |
| 15.07.2026 | 72,08 | 72,08 | 72,08 | 72,08 | -0,39% | - |
| 14.07.2026 | 72,36 | 72,36 | 72,36 | 72,36 | -1,98% | - |
| 13.07.2026 | 73,82 | 73,82 | 73,82 | 73,82 | 0,27% | - |
| 10.07.2026 | 73,62 | 73,62 | 73,62 | 73,62 | 1,29% | - |
| 09.07.2026 | 72,68 | 72,68 | 72,68 | 72,68 | -0,52% | - |
| 08.07.2026 | 73,06 | 73,06 | 73,06 | 73,06 | -2,56% | - |
| 07.07.2026 | 74,98 | 74,98 | 74,98 | 74,98 | 1,76% | - |
| 06.07.2026 | 73,68 | 73,68 | 73,68 | 73,68 | 0,27% | - |
| 03.07.2026 | 73,48 | 73,48 | 73,48 | 73,48 | 0,14% | - |
| 02.07.2026 | 73,38 | 73,38 | 73,38 | 73,38 | -2,13% | - |
| 01.07.2026 | 74,98 | 74,98 | 74,98 | 74,98 | 0,89% | - |
| 30.06.2026 | 72,68 | 74,32 | 72,68 | 74,32 | 2,17% | 100,00 |
| 29.06.2026 | 72,74 | 72,74 | 72,74 | 72,74 | 1,08% | - |
| 26.06.2026 | 71,96 | 71,96 | 71,96 | 71,96 | -1,96% | - |